Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 148.05 | 150.56 | 148.05 | 148.76 | 105,652 | +0.00(+0.00%) |
Apr 29, 2021 | 147.34 | 150.17 | 145.14 | 148.76 | 57,881 | +2.19(+1.49%) |
Apr 28, 2021 | 150.26 | 150.26 | 145.78 | 146.57 | 110,792 | -3.24(-2.17%) |
Apr 27, 2021 | 149.70 | 150.07 | 146.93 | 149.82 | 99,075 | -0.04(-0.02%) |
Apr 26, 2021 | 151.06 | 151.95 | 149.32 | 149.85 | 66,918 | -0.26(-0.17%) |
Apr 23, 2021 | 150.50 | 150.83 | 149.06 | 150.11 | 62,540 | +0.37(+0.25%) |
Apr 22, 2021 | 149.12 | 150.75 | 148.72 | 149.75 | 95,358 | +0.90(+0.60%) |
Apr 21, 2021 | 150.86 | 151.40 | 148.50 | 148.85 | 108,317 | -0.94(-0.63%) |
Apr 20, 2021 | 147.24 | 151.35 | 147.24 | 149.79 | 123,530 | +2.51(+1.70%) |
Apr 19, 2021 | 146.59 | 147.28 | 145.20 | 147.28 | 125,393 | +0.36(+0.24%) |
Apr 16, 2021 | 148.97 | 148.97 | 146.74 | 146.92 | 94,192 | -0.95(-0.64%) |
Apr 15, 2021 | 148.36 | 148.65 | 147.22 | 147.88 | 67,038 | +1.26(+0.86%) |
Apr 14, 2021 | 147.65 | 148.68 | 146.20 | 146.61 | 53,253 | -0.79(-0.53%) |
Apr 13, 2021 | 146.40 | 148.04 | 146.40 | 147.40 | 47,426 | +0.47(+0.32%) |
Apr 12, 2021 | 144.53 | 147.35 | 143.59 | 146.93 | 98,072 | +2.17(+1.50%) |
Apr 09, 2021 | 144.70 | 145.93 | 143.68 | 144.76 | 85,897 | -0.23(-0.16%) |
Apr 08, 2021 | 145.17 | 146.40 | 144.41 | 144.99 | 69,840 | -0.06(-0.04%) |
Apr 07, 2021 | 145.34 | 145.52 | 143.11 | 145.05 | 76,313 | +0.14(+0.09%) |
Apr 06, 2021 | 146.52 | 146.90 | 144.65 | 144.92 | 114,855 | -1.56(-1.06%) |
Apr 05, 2021 | 146.33 | 147.02 | 144.67 | 146.47 | 77,727 | +0.61(+0.42%) |
Apr 01, 2021 | 141.77 | 146.03 | 141.42 | 145.86 | 92,227 | +4.23(+2.99%) |
Mar 31, 2021 | 144.04 | 145.88 | 141.53 | 141.63 | 168,160 | -2.47(-1.72%) |
Mar 30, 2021 | 143.75 | 145.42 | 143.38 | 144.10 | 66,311 | -0.24(-0.16%) |
Mar 29, 2021 | 144.96 | 147.67 | 143.56 | 144.34 | 93,265 | -0.28(-0.19%) |
Mar 26, 2021 | 140.23 | 144.77 | 139.02 | 144.62 | 87,316 | +5.57(+4.01%) |
Mar 25, 2021 | 139.61 | 140.16 | 136.44 | 139.04 | 90,211 | -0.38(-0.27%) |
Mar 24, 2021 | 140.13 | 142.94 | 139.01 | 139.42 | 88,686 | +0.24(+0.17%) |
Mar 23, 2021 | 137.95 | 140.51 | 137.95 | 139.18 | 77,246 | +0.58(+0.42%) |
Mar 22, 2021 | 138.64 | 139.62 | 137.30 | 138.60 | 92,197 | +0.08(+0.06%) |
Mar 19, 2021 | 141.36 | 141.36 | 138.37 | 138.52 | 277,229 | -2.76(-1.95%) |
Mar 18, 2021 | 142.36 | 142.56 | 140.25 | 141.28 | 76,718 | -1.38(-0.97%) |
Mar 17, 2021 | 143.89 | 143.89 | 141.43 | 142.66 | 69,129 | -1.20(-0.83%) |
Mar 16, 2021 | 143.65 | 145.03 | 141.93 | 143.86 | 53,332 | -0.58(-0.40%) |
Mar 15, 2021 | 142.97 | 146.27 | 141.65 | 144.44 | 103,470 | +1.24(+0.86%) |
Mar 12, 2021 | 138.55 | 143.31 | 137.91 | 143.20 | 154,928 | +5.30(+3.84%) |
Mar 11, 2021 | 137.15 | 138.18 | 136.16 | 137.91 | 88,028 | +1.10(+0.80%) |
Mar 10, 2021 | 133.83 | 137.06 | 133.83 | 136.81 | 66,851 | +1.88(+1.39%) |
Mar 09, 2021 | 136.58 | 137.34 | 134.57 | 134.93 | 98,299 | -1.38(-1.01%) |
Mar 08, 2021 | 134.39 | 138.61 | 134.16 | 136.31 | 118,617 | +2.59(+1.94%) |
Mar 05, 2021 | 132.43 | 134.21 | 130.94 | 133.72 | 81,090 | +3.09(+2.36%) |
Mar 04, 2021 | 132.43 | 134.34 | 130.16 | 130.63 | 84,384 | -1.34(-1.01%) |
Mar 03, 2021 | 130.44 | 133.15 | 128.29 | 131.97 | 100,421 | +2.32(+1.79%) |
Mar 02, 2021 | 131.31 | 131.31 | 128.42 | 129.65 | 90,883 | -1.28(-0.98%) |
Mar 01, 2021 | 133.55 | 133.55 | 130.77 | 130.94 | 109,903 | -0.90(-0.68%) |
Feb 26, 2021 | 134.01 | 134.22 | 131.07 | 131.84 | 107,351 | -1.24(-0.93%) |
Feb 25, 2021 | 132.87 | 135.97 | 132.46 | 133.07 | 79,565 | -0.54(-0.40%) |
Feb 24, 2021 | 134.97 | 135.14 | 132.97 | 133.61 | 66,942 | -1.21(-0.90%) |
Feb 23, 2021 | 131.96 | 137.67 | 130.52 | 134.82 | 101,910 | +4.32(+3.31%) |
Feb 22, 2021 | 129.90 | 131.79 | 128.60 | 130.50 | 106,472 | -0.03(-0.02%) |
Feb 19, 2021 | 130.33 | 131.40 | 129.55 | 130.53 | 87,683 | +0.24(+0.18%) |
Feb 18, 2021 | 131.96 | 132.72 | 129.08 | 130.29 | 85,061 | -1.61(-1.22%) |
Feb 17, 2021 | 131.34 | 132.39 | 129.84 | 131.90 | 75,683 | +0.01(+0.01%) |
Feb 16, 2021 | 132.54 | 132.54 | 130.14 | 131.89 | 87,263 | -0.15(-0.11%) |
Feb 12, 2021 | 130.67 | 132.04 | 128.51 | 132.04 | 96,253 | +1.16(+0.89%) |
Feb 11, 2021 | 130.04 | 131.02 | 129.59 | 130.87 | 114,464 | +1.16(+0.89%) |
Feb 10, 2021 | 130.03 | 131.74 | 128.54 | 129.72 | 70,678 | +0.59(+0.46%) |
Feb 09, 2021 | 130.62 | 130.62 | 128.29 | 129.12 | 48,542 | -0.87(-0.67%) |
Feb 08, 2021 | 129.25 | 130.23 | 128.51 | 130.00 | 56,030 | +0.94(+0.73%) |
Feb 05, 2021 | 128.94 | 129.06 | 126.79 | 129.06 | 40,655 | +0.77(+0.60%) |
Feb 04, 2021 | 125.04 | 128.80 | 125.04 | 128.30 | 115,987 | +2.84(+2.26%) |
Feb 03, 2021 | 127.12 | 127.12 | 123.84 | 125.46 | 86,039 | -2.76(-2.15%) |
Feb 02, 2021 | 127.10 | 129.02 | 124.47 | 128.21 | 143,157 | +1.99(+1.58%) |